Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (NQ: IINN )

0.8440 -0.0050 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.8500 0.8700 0.8200 0.8440 331,095 -0.01(-0.59%)
Feb 03, 2025 0.8201 0.8525 0.8201 0.8490 415,837 -0.00(-0.12%)
Jan 31, 2025 0.9310 0.9799 0.8500 0.8500 921,998 -0.10(-10.53%)
Jan 30, 2025 0.9900 0.9990 0.9300 0.9500 330,273 -0.04(-4.04%)
Jan 29, 2025 0.9800 1.000 0.9350 0.9900 261,351 +0.00(+0.00%)
Jan 28, 2025 0.9900 1.010 0.9367 0.9900 194,189 +0.00(+0.00%)
Jan 27, 2025 0.9900 1.010 0.9500 0.9900 212,400 -0.01(-1.00%)
Jan 24, 2025 1.000 1.040 0.9600 1.000 359,137 -0.02(-1.96%)
Jan 23, 2025 1.100 1.100 1.010 1.020 242,960 -0.08(-7.27%)
Jan 22, 2025 1.100 1.110 1.051 1.100 207,185 +0.00(+0.00%)
Jan 21, 2025 1.050 1.110 1.000 1.100 183,127 +0.04(+3.77%)
Jan 17, 2025 1.100 1.100 1.030 1.060 441,536 +0.00(+0.00%)
Jan 16, 2025 1.060 1.110 1.020 1.060 452,259 +0.00(+0.00%)
Jan 15, 2025 1.020 1.130 0.9997 1.060 745,955 +0.03(+2.91%)
Jan 14, 2025 1.040 1.130 1.010 1.030 1,321,763 -0.03(-2.83%)
Jan 13, 2025 0.9852 1.100 0.9100 1.060 1,551,791 +0.04(+3.92%)
Jan 10, 2025 1.100 1.110 0.8827 1.020 27,731,736 +0.02(+2.00%)
Jan 08, 2025 1.000 1.010 0.9500 1.000 113,008 -0.01(-0.99%)
Jan 07, 2025 0.9900 1.040 0.9895 1.010 88,134 +0.01(+1.00%)
Jan 06, 2025 1.020 1.050 0.9550 1.000 122,142 -0.03(-2.91%)
Jan 03, 2025 1.030 1.048 1.010 1.030 42,004 -0.02(-1.90%)
Jan 02, 2025 1.050 1.080 1.000 1.050 86,511 +0.03(+2.94%)
Dec 31, 2024 1.020 0 +0.00(+0.00%)
Dec 30, 2024 1.070 1.090 1.000 1.020 104,100 -0.04(-3.77%)
Dec 27, 2024 1.150 1.150 0.8750 1.060 740,991 -0.07(-6.19%)
Dec 26, 2024 1.190 1.200 1.080 1.130 363,045 -0.05(-4.24%)
Dec 24, 2024 1.180 1.200 1.130 1.180 144,161 +0.02(+1.72%)
Dec 23, 2024 0.9100 1.200 0.9000 1.160 658,612 +0.27(+30.32%)
Dec 20, 2024 0.9100 0.9433 0.8572 0.8901 238,122 -0.03(-3.77%)
Dec 19, 2024 0.9900 1.020 0.9200 0.9250 296,339 -0.07(-7.18%)
Dec 18, 2024 1.060 1.060 0.9901 0.9966 294,984 -0.07(-6.86%)
Dec 17, 2024 1.150 1.150 1.040 1.070 206,625 -0.05(-4.46%)
Dec 16, 2024 1.160 1.170 1.120 1.120 147,256 -0.05(-4.27%)
Dec 13, 2024 1.200 1.200 1.150 1.170 107,172 -0.03(-2.09%)
Dec 12, 2024 1.210 1.220 1.180 1.195 52,647 -0.00(-0.42%)
Dec 11, 2024 1.220 1.230 1.190 1.200 101,287 +0.00(+0.00%)
Dec 10, 2024 1.250 1.255 1.190 1.200 168,840 -0.01(-0.83%)
Dec 09, 2024 1.250 1.280 1.190 1.210 145,410 -0.03(-2.42%)
Dec 06, 2024 1.250 1.270 1.210 1.240 105,288 +0.00(+0.00%)
Dec 05, 2024 1.290 1.290 1.210 1.240 192,408 -0.05(-4.25%)
Dec 04, 2024 1.360 1.370 1.290 1.295 130,727 -0.04(-3.00%)
Dec 03, 2024 1.370 1.370 1.330 1.335 65,153 -0.04(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.